Indicators

Community Healthcare Trust Inc (NY: CHCT )

24.19 +0.14 (+0.58%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	37.44	37.53	36.57	36.80	186,434	-0.73(-1.95%)
Feb 25, 2022	37.28	37.79	36.89	37.54	106,745	+0.56(+1.53%)
Feb 24, 2022	36.50	37.13	36.15	36.97	100,323	+0.11(+0.29%)
Feb 23, 2022	37.77	37.98	36.74	36.87	81,566	-0.58(-1.56%)
Feb 22, 2022	38.37	38.37	37.22	37.45	170,165	-1.16(-2.99%)
Feb 18, 2022				38.60	0	+0.18(+0.48%)
Feb 17, 2022	38.26	38.55	37.78	38.42	88,447	-0.17(-0.43%)
Feb 16, 2022	37.36	38.77	37.31	38.59	146,250	+1.28(+3.44%)
Feb 15, 2022	37.52	37.65	37.16	37.30	113,506	+0.28(+0.76%)
Feb 14, 2022	37.39	37.71	37.01	37.02	105,603	-0.31(-0.82%)
Feb 11, 2022	36.67	37.49	36.52	37.33	114,764	+1.04(+2.87%)
Feb 10, 2022	36.87	37.05	36.13	36.29	116,878	-1.01(-2.72%)
Feb 09, 2022	37.16	37.77	36.94	37.30	75,939	+0.41(+1.11%)
Feb 08, 2022	37.30	37.52	36.87	36.89	53,931	-0.30(-0.80%)
Feb 07, 2022	37.56	37.56	37.09	37.19	70,225	-0.45(-1.18%)
Feb 04, 2022	37.48	37.89	36.78	37.63	136,908	-0.18(-0.49%)
Feb 03, 2022	38.33		37.71	37.82	55,680	-0.89(-2.30%)
Feb 02, 2022	38.85	39.23	38.56	38.71	124,108	-0.05(-0.14%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.